Skip to main content

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.67 -0.12 (-0.09%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 124.14 124.48 122.26 122.65 1,906,951 -1.78(-1.43%)
Apr 29, 2020 125.88 126.09 123.45 124.43 3,458,033 +0.98(+0.79%)
Apr 28, 2020 127.55 127.55 122.83 123.45 3,030,080 -2.69(-2.13%)
Apr 27, 2020 126.61 127.11 125.03 126.14 2,269,731 +1.33(+1.07%)
Apr 24, 2020 122.82 124.90 121.67 124.81 2,656,239 +2.95(+2.42%)
Apr 23, 2020 123.03 125.36 121.52 121.86 3,070,788 -0.38(-0.31%)
Apr 22, 2020 122.65 122.89 120.45 122.24 1,994,267 +1.15(+0.95%)
Apr 21, 2020 123.32 124.34 120.42 121.09 3,572,945 -3.79(-3.03%)
Apr 20, 2020 122.41 127.06 122.18 124.88 4,040,198 +1.59(+1.29%)
Apr 17, 2020 122.04 123.42 120.36 123.29 6,233,679 +5.50(+4.67%)
Apr 16, 2020 115.73 118.04 115.28 117.79 2,757,538 +3.35(+2.93%)
Apr 15, 2020 115.37 115.88 113.89 114.43 1,829,246 -2.93(-2.49%)
Apr 14, 2020 115.20 117.55 114.96 117.36 6,682,059 +4.11(+3.63%)
Apr 13, 2020 112.91 113.60 111.40 113.25 1,783,936 +0.51(+0.46%)
Apr 09, 2020 112.42 113.06 111.17 112.73 2,793,226 +1.02(+0.91%)
Apr 08, 2020 109.80 111.99 108.17 111.71 2,301,305 +3.36(+3.10%)
Apr 07, 2020 112.67 112.86 108.12 108.35 4,114,976 -2.15(-1.94%)
Apr 06, 2020 108.82 110.75 107.83 110.50 4,858,881 +5.40(+5.14%)
Apr 03, 2020 106.38 107.43 104.28 105.10 1,634,546 -1.44(-1.35%)
Apr 02, 2020 101.80 106.64 101.62 106.53 2,078,254 +3.87(+3.77%)
Apr 01, 2020 103.79 105.56 101.88 102.66 3,180,536 -3.91(-3.67%)
Mar 31, 2020 106.69 107.92 105.29 106.57 2,098,514 -1.09(-1.01%)
Mar 30, 2020 104.70 108.04 104.65 107.66 2,831,133 +4.09(+3.94%)
Mar 27, 2020 103.11 106.33 102.99 103.57 1,803,480 -2.06(-1.95%)
Mar 26, 2020 101.49 106.49 101.29 105.63 3,260,488 +4.74(+4.70%)
Mar 25, 2020 101.61 104.09 100.28 100.89 2,583,312 -0.56(-0.55%)
Mar 24, 2020 100.17 101.75 98.82 101.45 3,978,367 +5.06(+5.25%)
Mar 23, 2020 97.25 98.66 93.10 96.39 3,390,148 -0.53(-0.55%)
Mar 20, 2020 101.47 103.79 96.77 96.92 5,844,578 -2.99(-2.99%)
Mar 19, 2020 96.65 101.83 96.02 99.91 4,119,920 +2.70(+2.78%)
Mar 18, 2020 94.76 100.54 92.96 97.21 6,495,301 -2.94(-2.93%)
Mar 17, 2020 95.76 101.91 93.61 100.15 4,465,164 +6.83(+7.32%)
Mar 16, 2020 94.04 100.04 91.10 93.31 4,631,285 -9.18(-8.96%)
Mar 13, 2020 100.84 103.16 94.19 102.50 8,856,791 +6.11(+6.34%)
Mar 12, 2020 100.07 101.95 96.39 96.39 7,566,586 -9.36(-8.85%)
Mar 11, 2020 108.62 110.52 104.52 105.75 6,701,960 -5.28(-4.76%)
Mar 10, 2020 111.86 111.88 105.58 111.03 4,934,172 +2.28(+2.10%)
Mar 09, 2020 110.36 112.84 108.35 108.75 4,954,293 -7.94(-6.80%)
Mar 06, 2020 115.10 117.28 114.61 116.69 3,960,617 -1.51(-1.28%)
Mar 05, 2020 117.62 120.47 117.14 118.20 3,495,976 -2.10(-1.74%)
Mar 04, 2020 117.29 120.29 116.27 120.29 4,994,512 +5.39(+4.69%)
Mar 03, 2020 117.25 119.36 113.37 114.91 7,198,669 -3.15(-2.67%)
Mar 02, 2020 113.59 118.06 112.72 118.06 6,225,143 +5.48(+4.86%)
Feb 28, 2020 108.75 112.92 108.45 112.58 8,604,619 +0.44(+0.40%)
Feb 27, 2020 116.36 116.92 112.14 112.14 6,154,649 -4.87(-4.17%)
Feb 26, 2020 116.66 118.21 115.84 117.01 5,443,831 +1.54(+1.34%)
Feb 25, 2020 119.26 119.75 115.15 115.47 4,617,799 -3.01(-2.54%)
Feb 24, 2020 119.37 119.54 117.16 118.47 4,583,557 -3.20(-2.63%)
Feb 21, 2020 121.87 122.17 120.74 121.68 2,174,065 -0.23(-0.19%)
Feb 20, 2020 122.24 122.24 119.90 121.91 2,408,700 -0.17(-0.14%)
Feb 19, 2020 121.56 122.51 121.42 122.07 1,421,663 +0.95(+0.78%)
Feb 18, 2020 120.91 121.25 120.14 121.12 1,973,910 +0.05(+0.04%)
Feb 14, 2020 120.78 121.24 119.92 121.08 1,390,034 +0.51(+0.43%)
Feb 13, 2020 121.36 121.46 120.49 120.56 2,583,363 -0.98(-0.81%)
Feb 12, 2020 121.72 121.95 120.67 121.54 2,492,236 +0.27(+0.22%)
Feb 11, 2020 121.60 122.17 121.05 121.27 2,254,884 -0.06(-0.05%)
Feb 10, 2020 119.91 121.35 119.62 121.33 1,970,647 +1.19(+0.99%)
Feb 07, 2020 120.68 120.82 119.61 120.15 2,086,670 -0.93(-0.77%)
Feb 06, 2020 121.42 121.55 119.94 121.08 3,611,630 +0.90(+0.75%)
Feb 05, 2020 118.24 122.07 118.17 120.17 7,350,658 +2.97(+2.54%)
Feb 04, 2020 116.04 117.58 115.94 117.20 3,108,340 +2.70(+2.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.